Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MANAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 546.10 | -14.50 | -2.59% | 562.30 | 568.60 | 534.80 | 1,618,695.00 |
| Jun 13 2024 | 560.60 | -19.30 | -3.33% | 581.00 | 581.70 | 558.00 | 1,589,983.00 |
| Jun 12 2024 | 579.90 | 20.90 | 3.74% | 558.00 | 586.60 | 548.20 | 2,109,120.00 |
| Jun 11 2024 | 559.00 | -20.70 | -3.57% | 579.90 | 580.20 | 550.00 | 2,372,304.00 |
| Jun 10 2024 | 579.70 | -14.00 | -2.36% | 593.50 | 596.00 | 575.70 | 1,688,225.00 |
| Jun 09 2024 | 593.70 | 7.60 | 1.30% | 585.10 | 598.20 | 579.30 | 1,338,720.00 |
| Jun 08 2024 | 586.10 | -32.10 | -5.19% | 616.30 | 620.60 | 577.20 | 3,137,066.00 |
| Jun 07 2024 | 618.20 | -43.20 | -6.53% | 661.40 | 665.50 | 586.20 | 3,267,200.00 |
| Jun 06 2024 | 661.40 | 7.50 | 1.15% | 653.90 | 677.00 | 646.70 | 2,740,526.00 |
| Jun 05 2024 | 653.90 | 7.70 | 1.19% | 646.00 | 656.60 | 641.10 | 2,875,885.00 |
| Jun 04 2024 | 646.20 | 16.20 | 2.57% | 629.10 | 646.50 | 624.00 | 3,133,713.00 |
| Jun 03 2024 | 630.00 | 10.60 | 1.71% | 619.20 | 661.80 | 612.60 | 6,303,770.00 |
| Jun 02 2024 | 619.40 | -9.30 | -1.48% | 629.60 | 645.00 | 619.40 | 2,574,631.00 |
| Jun 01 2024 | 628.70 | 5.70 | 0.91% | 622.60 | 633.50 | 618.50 | 1,495,542.00 |
| May 31 2024 | 623.00 | 3.90 | 0.63% | 619.00 | 625.00 | 601.60 | 2,211,907.00 |
| May 30 2024 | 619.10 | -10.90 | -1.73% | 632.70 | 642.10 | 613.60 | 2,792,807.00 |
| May 29 2024 | 630.00 | 0.00 | 0.00% | 630.00 | 659.60 | 623.00 | 5,775,205.00 |
| May 28 2024 | 630.00 | -18.20 | -2.81% | 648.60 | 654.10 | 621.50 | 3,286,700.00 |
| May 27 2024 | 648.20 | 22.30 | 3.56% | 623.90 | 660.00 | 618.20 | 2,779,835.00 |
| May 26 2024 | 625.90 | -21.10 | -3.26% | 645.50 | 651.50 | 623.90 | 2,989,902.00 |
| May 25 2024 | 647.00 | 15.30 | 2.42% | 631.90 | 649.50 | 628.70 | 2,439,533.00 |
| May 24 2024 | 631.70 | 6.50 | 1.04% | 626.00 | 644.00 | 616.00 | 3,438,331.00 |
| May 23 2024 | 625.20 | -9.60 | -1.51% | 635.80 | 645.10 | 593.00 | 4,274,562.00 |
| May 22 2024 | 634.80 | -9.20 | -1.43% | 644.70 | 648.00 | 625.70 | 3,796,876.00 |
| May 21 2024 | 644.00 | 11.10 | 1.75% | 637.20 | 653.00 | 627.20 | 5,431,269.00 |
| May 20 2024 | 632.90 | 48.90 | 8.37% | 584.50 | 638.90 | 578.00 | 10,252,651.00 |
| May 19 2024 | 584.00 | -21.60 | -3.57% | 605.60 | 611.30 | 582.00 | 2,398,429.00 |
| May 18 2024 | 605.60 | 3.20 | 0.53% | 603.10 | 606.90 | 598.10 | 2,008,066.00 |
| May 17 2024 | 602.40 | 5.90 | 0.99% | 596.50 | 615.10 | 591.90 | 1,769,031.00 |
| May 16 2024 | 596.50 | -3.30 | -0.55% | 599.10 | 602.00 | 585.30 | 1,625,620.00 |
| May 15 2024 | 599.80 | 36.50 | 6.48% | 563.30 | 606.20 | 559.70 | 2,780,432.00 |
| May 14 2024 | 563.30 | -5.00 | -0.88% | 568.20 | 577.10 | 560.00 | 1,525,646.00 |
| May 13 2024 | 568.30 | -4.70 | -0.82% | 573.50 | 581.00 | 553.70 | 2,827,772.00 |
| May 12 2024 | 573.00 | -11.20 | -1.92% | 585.00 | 590.50 | 572.00 | 1,005,106.00 |
| May 11 2024 | 584.20 | -0.800 | -0.14% | 583.60 | 594.90 | 583.00 | 1,307,107.00 |
| May 10 2024 | 585.00 | -24.00 | -3.94% | 609.80 | 617.00 | 580.30 | 2,658,229.00 |
| May 09 2024 | 609.00 | 8.00 | 1.33% | 599.50 | 613.20 | 583.30 | 1,856,348.00 |
| May 08 2024 | 601.00 | -4.90 | -0.81% | 604.00 | 608.80 | 588.10 | 2,736,616.00 |
| May 07 2024 | 605.90 | -14.40 | -2.32% | 619.80 | 624.00 | 603.00 | 1,874,274.00 |
| May 06 2024 | 620.30 | -9.30 | -1.48% | 629.70 | 648.00 | 619.20 | 3,400,372.00 |
| May 05 2024 | 629.60 | -2.40 | -0.38% | 631.60 | 641.40 | 617.80 | 1,396,722.00 |
| May 04 2024 | 632.00 | -2.80 | -0.44% | 634.80 | 640.60 | 625.70 | 1,677,960.00 |
| May 03 2024 | 634.80 | 27.80 | 4.58% | 607.00 | 640.60 | 603.40 | 2,462,478.00 |
| May 02 2024 | 607.00 | 1.00 | 0.17% | 605.80 | 615.60 | 581.20 | 2,066,963.00 |
| May 01 2024 | 606.00 | 7.70 | 1.29% | 598.30 | 611.00 | 559.50 | 4,469,974.00 |
| Apr 30 2024 | 598.30 | -27.70 | -4.42% | 628.00 | 633.70 | 580.10 | 5,979,409.00 |
| Apr 29 2024 | 626.00 | -12.90 | -2.02% | 639.00 | 641.70 | 610.10 | 3,897,977.00 |
| Apr 28 2024 | 638.90 | -15.70 | -2.40% | 653.00 | 674.70 | 635.80 | 2,017,164.00 |
| Apr 27 2024 | 654.60 | 2.60 | 0.40% | 652.60 | 658.70 | 631.90 | 2,069,954.00 |
| Apr 26 2024 | 652.00 | -16.00 | -2.40% | 668.00 | 669.60 | 640.80 | 2,211,894.00 |
| Apr 25 2024 | 668.00 | -6.00 | -0.89% | 673.70 | 682.80 | 644.90 | 2,627,091.00 |
| Apr 24 2024 | 674.00 | -19.50 | -2.81% | 693.60 | 720.90 | 666.60 | 5,381,129.00 |
| Apr 23 2024 | 693.50 | -7.40 | -1.06% | 700.50 | 703.60 | 682.90 | 2,546,881.00 |
| Apr 22 2024 | 700.90 | 24.80 | 3.67% | 675.40 | 705.00 | 674.80 | 2,926,210.00 |
| Apr 21 2024 | 676.10 | -10.70 | -1.56% | 685.10 | 695.80 | 665.00 | 2,954,335.00 |
| Apr 20 2024 | 686.80 | 52.80 | 8.33% | 635.00 | 690.60 | 628.50 | 2,882,382.00 |
| Apr 19 2024 | 634.00 | -7.00 | -1.09% | 640.20 | 649.70 | 593.30 | 4,580,099.00 |
| Apr 18 2024 | 641.00 | 7.80 | 1.23% | 633.30 | 648.50 | 613.30 | 3,657,917.00 |
| Apr 17 2024 | 633.20 | -17.30 | -2.66% | 650.10 | 657.10 | 615.00 | 3,405,082.00 |
| Apr 16 2024 | 650.50 | 6.10 | 0.95% | 644.90 | 657.60 | 611.80 | 4,584,307.00 |
| Apr 15 2024 | 644.40 | -24.30 | -3.63% | 667.20 | 691.10 | 630.00 | 6,412,974.00 |
| Apr 14 2024 | 668.70 | 25.70 | 4.00% | 640.80 | 679.90 | 611.00 | 8,209,581.00 |
| Apr 13 2024 | 643.00 | -130.20 | -16.84% | 769.20 | 771.50 | 585.10 | 7,408,689.00 |
| Apr 12 2024 | 773.20 | -100.00 | -11.45% | 873.20 | 892.50 | 746.20 | 4,512,427.00 |
| Apr 11 2024 | 873.20 | 4.10 | 0.47% | 869.10 | 905.70 | 867.00 | 4,752,793.00 |
| Apr 10 2024 | 869.10 | -12.70 | -1.44% | 879.60 | 909.70 | 840.00 | 6,014,489.00 |
| Apr 09 2024 | 881.80 | -9.20 | -1.03% | 891.00 | 908.80 | 867.70 | 4,928,165.00 |
| Apr 08 2024 | 891.00 | 39.70 | 4.66% | 852.10 | 897.30 | 837.80 | 3,834,501.00 |
| Apr 07 2024 | 851.30 | 1.20 | 0.14% | 850.00 | 860.10 | 846.00 | 2,273,882.00 |
| Apr 06 2024 | 850.10 | -6.50 | -0.76% | 856.90 | 862.90 | 845.00 | 2,206,163.00 |
| Apr 05 2024 | 856.60 | -5.10 | -0.59% | 861.50 | 864.50 | 822.40 | 2,842,897.00 |
| Apr 04 2024 | 861.70 | 18.20 | 2.16% | 845.00 | 870.00 | 833.00 | 3,085,268.00 |
| Apr 03 2024 | 843.50 | -15.60 | -1.82% | 857.30 | 871.90 | 830.70 | 3,380,601.00 |
| Apr 02 2024 | 859.10 | -44.40 | -4.91% | 903.30 | 903.30 | 850.00 | 4,099,405.00 |
| Apr 01 2024 | 903.50 | -45.50 | -4.79% | 949.00 | 957.00 | 885.10 | 4,370,525.00 |
| Mar 31 2024 | 949.00 | 0.00 | 0.00% | 950.50 | 953.00 | 938.60 | 2,778,139.00 |
| Mar 30 2024 | 949.00 | -25.00 | -2.57% | 973.60 | 977.00 | 944.10 | 3,171,876.00 |
| Mar 29 2024 | 974.00 | 11.10 | 1.15% | 963.70 | 979.00 | 943.20 | 6,194,442.00 |
| Mar 28 2024 | 962.90 | 4.90 | 0.51% | 958.00 | 974.40 | 940.00 | 6,051,123.00 |
| Mar 27 2024 | 958.00 | -30.40 | -3.08% | 993.90 | 1,006.00 | 939.30 | 7,044,830.00 |
| Mar 26 2024 | 988.40 | 43.10 | 4.56% | 946.40 | 993.10 | 943.10 | 8,000,413.00 |
| Mar 25 2024 | 945.30 | 6.00 | 0.64% | 937.30 | 956.30 | 919.10 | 6,583,980.00 |
| Mar 24 2024 | 939.30 | 17.40 | 1.89% | 921.60 | 942.50 | 911.70 | 3,132,861.00 |
| Mar 23 2024 | 921.90 | 5.90 | 0.64% | 918.30 | 949.90 | 904.50 | 5,128,581.00 |
| Mar 22 2024 | 916.00 | -8.60 | -0.93% | 923.20 | 937.10 | 881.30 | 6,768,144.00 |
| Mar 21 2024 | 924.60 | -17.00 | -1.81% | 941.20 | 943.10 | 904.70 | 6,549,039.00 |
| Mar 20 2024 | 941.60 | 92.00 | 10.83% | 850.90 | 945.90 | 810.00 | 8,932,262.00 |
| Mar 19 2024 | 849.60 | -56.70 | -6.26% | 905.20 | 914.90 | 813.80 | 9,324,593.00 |
| Mar 18 2024 | 906.30 | -39.70 | -4.20% | 944.90 | 954.00 | 882.60 | 5,378,468.00 |
| Mar 17 2024 | 946.00 | 23.30 | 2.53% | 927.10 | 950.00 | 864.00 | 7,275,685.00 |
| Mar 16 2024 | 922.70 | -79.30 | -7.91% | 1,002.00 | 1,020.00 | 897.00 | 7,250,077.00 |
